Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 218.00 | 218.50 | 215.50 | 218.50 | 187.07 | 724 |
| 2022-09-21 | 220.00 | 220.50 | 216.50 | 217.50 | 186.21 | 1,663 |
| 2022-09-20 | 220.00 | 222.00 | 218.50 | 219.00 | 187.50 | 3,004 |
| 2022-09-19 | 222.50 | 222.50 | 220.00 | 222.50 | 190.49 | 2,405 |
| 2022-09-16 | 218.00 | 220.00 | 218.00 | 220.00 | 188.35 | 5,355 |
| 2022-09-15 | 218.00 | 220.00 | 218.00 | 220.00 | 188.35 | 1,074 |
| 2022-09-14 | 216.50 | 220.00 | 216.00 | 220.00 | 188.35 | 1,234 |
| 2022-09-13 | 215.00 | 218.50 | 215.00 | 218.00 | 186.64 | 1,545 |
| 2022-09-12 | 217.00 | 217.00 | 215.50 | 217.00 | 185.78 | 787 |
| 2022-09-09 | 218.00 | 219.00 | 217.00 | 217.50 | 186.21 | 1,818 |
| 2022-09-08 | 223.00 | 223.00 | 216.50 | 217.50 | 186.21 | 3,264 |
| 2022-09-07 | 220.00 | 223.00 | 218.50 | 223.00 | 190.92 | 1,844 |
| 2022-09-06 | 219.00 | 220.00 | 218.50 | 220.00 | 188.35 | 511 |
| 2022-09-05 | 217.00 | 220.50 | 217.00 | 220.50 | 188.78 | 863 |
| 2022-09-02 | 219.00 | 219.00 | 217.00 | 219.00 | 187.50 | 549 |
| 2022-09-01 | 218.00 | 219.00 | 217.00 | 218.00 | 186.64 | 1,712 |
| 2022-08-31 | 219.00 | 221.00 | 218.50 | 219.50 | 187.92 | 616 |
| 2022-08-30 | 219.00 | 220.00 | 218.50 | 220.00 | 188.35 | 1,001 |
| 2022-08-29 | 220.50 | 220.50 | 218.00 | 220.00 | 188.35 | 743 |
| 2022-08-26 | 218.50 | 219.50 | 218.50 | 219.00 | 187.50 | 987 |
| 2022-08-25 | 220.50 | 221.00 | 219.00 | 220.50 | 188.78 | 1,434 |
| 2022-08-24 | 221.00 | 222.00 | 220.00 | 221.50 | 189.64 | 1,373 |
| 2022-08-23 | 221.00 | 222.50 | 221.00 | 222.00 | 190.06 | 1,491 |
| 2022-08-22 | 220.50 | 222.50 | 220.00 | 222.50 | 190.49 | 1,908 |
| 2022-08-19 | 221.50 | 222.50 | 221.00 | 222.00 | 190.06 | 2,060 |
| 2022-08-18 | 222.00 | 224.00 | 222.00 | 223.50 | 191.35 | 1,204 |
| 2022-08-17 | 224.00 | 224.00 | 222.00 | 224.00 | 191.78 | 2,050 |
| 2022-08-16 | 222.50 | 224.00 | 221.50 | 224.00 | 191.78 | 2,569 |
| 2022-08-15 | 222.00 | 224.00 | 222.00 | 223.50 | 191.35 | 2,318 |
| 2022-08-12 | 222.00 | 222.00 | 219.50 | 222.00 | 190.06 | 2,089 |
| 2022-08-11 | 217.50 | 222.00 | 217.50 | 222.00 | 190.06 | 2,875 |
| 2022-08-10 | 218.00 | 219.50 | 217.00 | 219.50 | 187.92 | 427 |
| 2022-08-09 | 216.00 | 218.00 | 216.00 | 218.00 | 186.64 | 716 |
| 2022-08-08 | 218.50 | 218.50 | 216.00 | 217.50 | 186.21 | 516 |
| 2022-08-05 | 216.00 | 218.00 | 214.50 | 217.00 | 185.78 | 1,325 |
| 2022-08-04 | 219.00 | 219.00 | 216.00 | 217.00 | 185.78 | 624 |
| 2022-08-03 | 219.00 | 219.00 | 216.00 | 218.00 | 186.64 | 1,451 |
| 2022-08-02 | 215.00 | 217.50 | 215.00 | 217.50 | 186.21 | 1,636 |
| 2022-07-29 | 214.50 | 217.00 | 214.50 | 215.00 | 184.07 | 906 |
| 2022-07-28 | 217.00 | 217.00 | 215.50 | 215.50 | 184.50 | 775 |
| 2022-07-27 | 219.00 | 219.00 | 217.50 | 218.00 | 186.64 | 527 |
| 2022-07-26 | 218.00 | 219.00 | 217.50 | 219.00 | 187.50 | 627 |
| 2022-07-25 | 218.50 | 219.00 | 217.50 | 218.50 | 187.07 | 987 |
| 2022-07-22 | 217.50 | 219.00 | 217.50 | 218.00 | 186.64 | 1,033 |
| 2022-07-21 | 218.50 | 219.00 | 217.50 | 219.00 | 187.50 | 304 |
| 2022-07-20 | 219.50 | 219.50 | 218.00 | 218.00 | 186.64 | 1,621 |
| 2022-07-19 | 218.00 | 218.50 | 217.50 | 218.00 | 186.64 | 2,706 |
| 2022-07-18 | 217.00 | 218.00 | 217.00 | 218.00 | 186.64 | 671 |
| 2022-07-15 | 218.50 | 218.50 | 217.50 | 218.50 | 187.07 | 413 |
| 2022-07-14 | 218.00 | 219.00 | 217.00 | 218.50 | 187.07 | 1,432 |
| 2022-07-13 | 218.50 | 220.00 | 217.00 | 220.00 | 188.35 | 965 |
| 2022-07-12 | 216.00 | 219.00 | 215.50 | 218.50 | 187.07 | 3,352 |
| 2022-07-11 | 217.50 | 218.00 | 215.00 | 217.50 | 186.21 | 1,246 |
| 2022-07-08 | 216.00 | 218.00 | 216.00 | 218.00 | 186.64 | 726 |
| 2022-07-07 | 218.50 | 219.00 | 215.50 | 218.00 | 186.64 | 920 |
| 2022-07-06 | 220.00 | 220.00 | 215.50 | 216.50 | 185.36 | 1,611 |
| 2022-07-05 | 218.50 | 220.00 | 217.50 | 218.00 | 186.64 | 2,992 |
| 2022-07-04 | 219.00 | 220.00 | 218.50 | 220.00 | 188.35 | 1,289 |
| 2022-07-01 | 216.00 | 219.00 | 215.50 | 219.00 | 187.50 | 2,453 |
| 2022-06-30 | 216.00 | 216.00 | 214.50 | 216.00 | 184.93 | 1,636 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 10.8000 CHF |
| 2025-05-15 | 10.4000 CHF |
| 2024-05-23 | 10.0000 CHF |
| 2023-05-19 | 9.6000 CHF |
| 2022-05-19 | 9.2000 CHF |
| 2021-05-20 | 8.8000 CHF |
| 2020-05-14 | 8.4000 CHF |
| 2019-05-16 | 8.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.